83,703$
0,65%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 82,74 | 84,35 | 82,39 | 83,73 | 0,69% | 2.803.244,00 |
| 05.11.2026 | 85,72 | 86,22 | 82,98 | 83,16 | -1,66% | 5.630.900,00 |
| 04.11.2026 | 83,65 | 84,81 | 83,41 | 84,56 | 3,60% | 2.852.878,00 |
| 03.11.2026 | 82,52 | 82,60 | 81,46 | 81,62 | -1,34% | 2.737.853,00 |
| 02.11.2026 | 83,12 | 83,78 | 82,52 | 82,73 | 1,03% | 2.797.154,00 |
| 30.10.2026 | 82,10 | 82,26 | 81,27 | 81,89 | -1,63% | 5.262.126,00 |
| 29.10.2026 | 85,43 | 85,74 | 81,21 | 83,25 | -3,12% | 7.641.851,00 |
| 28.10.2026 | 85,56 | 85,94 | 84,64 | 85,93 | 0,22% | 2.218.147,00 |
| 27.10.2026 | 84,80 | 85,79 | 84,33 | 85,74 | 2,41% | 1.853.621,00 |
| 26.10.2026 | 83,87 | 84,07 | 82,84 | 83,72 | 0,36% | 2.763.083,00 |
| 23.10.2026 | 83,28 | 83,85 | 82,65 | 83,42 | -0,86% | 3.022.385,00 |
| 22.10.2026 | 84,92 | 84,95 | 83,70 | 84,14 | -3,20% | 3.560.218,00 |
| 21.10.2026 | 87,94 | 88,10 | 86,47 | 86,92 | -1,41% | 3.486.096,00 |
| 20.10.2026 | 87,84 | 89,12 | 87,22 | 88,16 | -1,50% | 4.598.663,00 |
| 19.10.2026 | 90,04 | 90,24 | 89,20 | 89,50 | -0,91% | 2.171.341,00 |
| 16.10.2026 | 90,12 | 91,84 | 89,98 | 90,32 | 1,13% | 2.828.665,00 |
| 15.10.2026 | 89,31 | 89,32 | 89,28 | 89,31 | -2,13% | 3.764,00 |
| 14.10.2026 | 91,92 | 92,33 | 90,67 | 91,25 | -1,94% | 2.123.432,00 |
| 13.10.2026 | 94,63 | 94,63 | 92,79 | 93,06 | -1,31% | 1.444.230,00 |
| 12.10.2026 | 94,35 | 94,74 | 94,14 | 94,30 | -0,51% | 1.210.268,00 |
| 09.10.2026 | 94,25 | 94,78 | 93,63 | 94,78 | 1,54% | 1.355.802,00 |
| 08.10.2026 | 92,33 | 93,51 | 92,25 | 93,34 | 0,19% | 1.492.510,00 |
| 07.10.2026 | 93,47 | 93,60 | 92,72 | 93,16 | -2,85% | 2.250.339,00 |
| 06.10.2026 | 95,03 | 96,30 | 94,27 | 95,89 | 0,25% | 2.024.017,00 |
| 05.10.2026 | 94,63 | 96,23 | 94,11 | 95,65 | 1,53% | 2.617.983,00 |
| 02.10.2026 | 93,48 | 94,27 | 93,16 | 94,21 | 1,44% | 2.154.938,00 |
| 01.10.2026 | 92,75 | 92,98 | 91,68 | 92,87 | -1,38% | 2.086.654,00 |
| 30.09.2026 | 95,55 | 97,00 | 94,14 | 94,17 | 0,01% | 2.409.847,00 |
| 29.09.2026 | 94,36 | 94,56 | 93,52 | 94,16 | -0,26% | 1.380.005,00 |
| 28.09.2026 | 93,00 | 94,79 | 92,84 | 94,41 | -0,16% | 2.292.565,00 |
| 25.09.2026 | 93,93 | 94,80 | 93,56 | 94,56 | 0,10% | 2.132.498,00 |
| 24.09.2026 | 94,82 | 94,93 | 93,61 | 94,47 | -0,82% | 1.652.458,00 |
| 23.09.2026 | 95,98 | 95,98 | 94,88 | 95,25 | -2,30% | 2.716.946,00 |
| 22.09.2026 | 96,77 | 97,93 | 96,40 | 97,49 | 0,46% | 1.304.880,00 |
| 21.09.2026 | 98,37 | 98,37 | 96,73 | 97,04 | -0,34% | 1.103.231,00 |
| 18.09.2026 | 97,49 | 97,49 | 96,47 | 97,37 | -0,68% | 1.314.503,00 |
| 17.09.2026 | 97,40 | 98,30 | 97,07 | 98,04 | 2,35% | 1.333.109,00 |
| 16.09.2026 | 97,93 | 98,19 | 94,96 | 95,79 | -1,51% | 2.245.518,00 |
| 15.09.2026 | 97,36 | 97,47 | 96,50 | 97,26 | -0,39% | 1.732.857,00 |
| 14.09.2026 | 96,73 | 98,27 | 96,44 | 97,64 | -2,32% | 1.755.561,00 |
| 11.09.2026 | 100,28 | 100,48 | 99,59 | 99,96 | 0,57% | 1.409.991,00 |
| 10.09.2026 | 99,84 | 99,99 | 98,90 | 99,39 | -4,19% | 2.595.606,00 |
| 09.09.2026 | 104,26 | 104,80 | 102,91 | 103,74 | -0,09% | 1.555.764,00 |
| 08.09.2026 | 105,24 | 105,87 | 103,81 | 103,83 | 0,54% | 1.251.505,00 |